3571 (株)ソトー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-208158158098105,100810
2021-04-198188188158151,500815
2021-04-168108188108152,900815
2021-04-15816820815820800820
2021-04-148158198148173,300817
2021-04-138198198178182,600818
2021-04-128208208128152,000815
2021-04-098248248178204,200820
2021-04-088258268208205,000820
2021-04-078178258178254,000825
2021-04-068248298178177,400817
2021-04-058288348248278,400827
2021-04-028298308278301,600830
2021-04-018258258208257,600825
2021-03-318238298218255,400825
2021-03-308318328258259,700825
2021-03-2983084182884114,900841
2021-03-2682083081983010,400830
2021-03-258238268158239,800823
2021-03-2483883882082013,100820
2021-03-2383284282983511,300835
2021-03-2282583382182622,000826
2021-03-1982782781982711,900827
2021-03-1882282781882710,900827
2021-03-1782782781882611,500826
2021-03-168278278198269,200826
2021-03-158248278208267,600826
2021-03-128248248188249,600824
2021-03-118258258188247,700824
2021-03-1082582982082411,100824
2021-03-098218258168255,600825
2021-03-088158188098185,500818
2021-03-0581181480081412,900814
2021-03-048148158058114,700811
2021-03-038088138048108,500810
2021-03-0280681380680810,700808
2021-03-018158158108126,000812
2021-02-268088188088107,400810
2021-02-258138198138157,000815
2021-02-248208258208254,400825
2021-02-228318318268301,800830
2021-02-198318318268312,500831
2021-02-188288368278319,900831
2021-02-178278328268305,100830
2021-02-168358358258304,500830
2021-02-1582284281983510,600835
2021-02-128178218158174,800817
2021-02-108208218108176,100817
2021-02-098188208148205,800820
2021-02-088088188088189,500818
2021-02-058128148088113,700811
2021-02-0481082080480512,000805
2021-02-038108108018081,800808
2021-02-028038128008077,400807
2021-02-018058108018038,700803
2021-01-298198198138134,800813
2021-01-2880981680681211,100812
2021-01-278088148078097,300809
2021-01-268238278158204,700820
2021-01-258238258168232,700823
2021-01-228218218158154,500815
2021-01-218158178138132,900813
2021-01-208178228168203,000820
2021-01-198238278228222,500822
2021-01-188258258238231,500823
2021-01-158208278158256,200825
2021-01-148258258218234,900823
2021-01-138228258208254,300825
2021-01-128248258218228,600822
2021-01-0881282480882113,500821
2021-01-0780781380681210,900812
2021-01-068138138058056,400805
2021-01-058098258058068,600806
2021-01-0481181179780712,000807

分割・併合履歴 : [1985-11-27]1株→1.1株